Options Chain for DOUGLAS EMMETT INC COM (DEI) - $14.23 as of 6/2/2025 10:15:37 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.50 | 12.40 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 6/2/2025 10:59:01 AM EST | |||
| 5.00 | 8.00 | 10.00 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 6/2/2025 10:59:01 AM EST | |||
| 7.50 | 6.40 | 7.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/2/2025 10:59:01 AM EST | |||
| 10.00 | 3.90 | 4.60 | 7.45 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 6/2/2025 10:59:01 AM EST |
| 12.50 | 1.55 | 2.75 | 2.13 | 0.00 | 0.00% | 0 | 18 | 1.02 | 0.86 | 0.15 | 0.00 | 4/14/2025 | 6/2/2025 10:59:01 AM EST |
| 15.00 | 0.25 | 0.40 | 0.44 | 0.00 | 0.00% | 0 | 2,019 | 0.33 | 0.31 | 0.21 | -0.01 | 5/29/2025 | 6/2/2025 10:59:01 AM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | -0.22 | -81.49% | 5 | 6,027 | 0.46 | 0.04 | 0.05 | 0.00 | 6/2/2025 | 6/2/2025 10:59:01 AM EST |
| 20.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 1,023 | 0.56 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 6/2/2025 10:59:01 AM EST |
| 22.50 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 6/2/2025 10:59:01 AM EST |
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:59:01 AM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:59:01 AM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:59:01 AM EST | |||
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:59:01 AM EST | |||
| 7.50 | 0.00 | 0.95 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:59:01 AM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:59:01 AM EST | |||
| 12.50 | 0.00 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.80 | -0.14 | 0.15 | 0.00 | 2/3/2025 | 6/2/2025 10:59:01 AM EST |
| 15.00 | 0.95 | 1.45 | 0.75 | 0.00 | 0.00% | 0 | 3,302 | 0.34 | -0.69 | 0.21 | -0.01 | 5/12/2025 | 6/2/2025 10:59:01 AM EST |
| 17.50 | 3.30 | 3.70 | 3.72 | 0.00 | 0.00% | 0 | 2,507 | 0.73 | -0.96 | 0.05 | 0.00 | 4/15/2025 | 6/2/2025 10:59:01 AM EST |
| 20.00 | 5.70 | 6.20 | 4.20 | 0.00 | 0.00% | 0 | 46 | 0.91 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 6/2/2025 10:59:01 AM EST |
| 22.50 | 8.20 | 9.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/2/2025 10:59:01 AM EST | |||
| 25.00 | 10.80 | 12.20 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/2/2025 10:59:01 AM EST | |||
| 30.00 | 15.70 | 17.30 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/2/2025 10:59:01 AM EST | |||
| 35.00 | 20.70 | 22.90 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/2/2025 10:59:01 AM EST |